6915 千代田インテグレ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,285 | 3,300 | 3,275 | 3,285 | 14,400 | 3,285 |
| 2025-12-09 | 3,275 | 3,300 | 3,240 | 3,265 | 22,100 | 3,265 |
| 2025-12-08 | 3,280 | 3,305 | 3,275 | 3,285 | 12,400 | 3,285 |
| 2025-12-05 | 3,345 | 3,345 | 3,270 | 3,270 | 17,700 | 3,270 |
| 2025-12-04 | 3,295 | 3,350 | 3,295 | 3,315 | 24,100 | 3,315 |
| 2025-12-03 | 3,275 | 3,320 | 3,270 | 3,285 | 24,600 | 3,285 |
| 2025-12-02 | 3,250 | 3,290 | 3,230 | 3,275 | 20,500 | 3,275 |
| 2025-12-01 | 3,295 | 3,295 | 3,220 | 3,250 | 47,100 | 3,250 |
| 2025-11-28 | 3,190 | 3,255 | 3,155 | 3,240 | 26,000 | 3,240 |
| 2025-11-27 | 3,150 | 3,220 | 3,150 | 3,190 | 21,400 | 3,190 |
| 2025-11-26 | 3,120 | 3,165 | 3,115 | 3,140 | 17,600 | 3,140 |
| 2025-11-25 | 3,140 | 3,140 | 3,085 | 3,110 | 19,200 | 3,110 |
| 2025-11-21 | 3,050 | 3,165 | 3,050 | 3,150 | 18,900 | 3,150 |
| 2025-11-20 | 3,100 | 3,100 | 3,065 | 3,070 | 9,800 | 3,070 |
| 2025-11-19 | 3,055 | 3,090 | 3,040 | 3,050 | 10,800 | 3,050 |
| 2025-11-18 | 3,085 | 3,115 | 3,035 | 3,055 | 12,500 | 3,055 |
| 2025-11-17 | 3,170 | 3,180 | 3,090 | 3,090 | 21,800 | 3,090 |
| 2025-11-14 | 3,115 | 3,175 | 3,115 | 3,155 | 17,000 | 3,155 |
| 2025-11-13 | 3,140 | 3,175 | 3,130 | 3,130 | 7,600 | 3,130 |
| 2025-11-12 | 3,115 | 3,155 | 3,115 | 3,145 | 8,200 | 3,145 |
| 2025-11-11 | 3,095 | 3,130 | 3,095 | 3,115 | 6,400 | 3,115 |
| 2025-11-10 | 3,035 | 3,115 | 3,035 | 3,105 | 9,700 | 3,105 |
| 2025-11-07 | 3,025 | 3,065 | 3,010 | 3,040 | 7,800 | 3,040 |
| 2025-11-06 | 3,030 | 3,075 | 3,005 | 3,035 | 8,000 | 3,035 |
| 2025-11-05 | 3,065 | 3,075 | 2,976 | 3,030 | 19,000 | 3,030 |
| 2025-11-04 | 3,085 | 3,125 | 3,060 | 3,065 | 9,000 | 3,065 |
| 2025-10-31 | 3,085 | 3,115 | 3,060 | 3,095 | 10,800 | 3,095 |
| 2025-10-30 | 3,100 | 3,120 | 3,070 | 3,090 | 18,100 | 3,090 |
| 2025-10-29 | 3,145 | 3,150 | 3,070 | 3,070 | 14,600 | 3,070 |
| 2025-10-28 | 3,225 | 3,225 | 3,150 | 3,150 | 14,800 | 3,150 |
| 2025-10-27 | 3,200 | 3,250 | 3,200 | 3,245 | 9,000 | 3,245 |
| 2025-10-24 | 3,210 | 3,215 | 3,190 | 3,195 | 5,200 | 3,195 |
| 2025-10-23 | 3,170 | 3,220 | 3,170 | 3,185 | 7,100 | 3,185 |
| 2025-10-22 | 3,185 | 3,220 | 3,170 | 3,210 | 6,600 | 3,210 |
| 2025-10-21 | 3,225 | 3,225 | 3,175 | 3,185 | 6,600 | 3,185 |
| 2025-10-20 | 3,185 | 3,225 | 3,185 | 3,185 | 11,300 | 3,185 |
| 2025-10-17 | 3,210 | 3,245 | 3,165 | 3,165 | 19,500 | 3,165 |
| 2025-10-16 | 3,175 | 3,175 | 3,115 | 3,140 | 6,800 | 3,140 |
| 2025-10-15 | 3,115 | 3,155 | 3,100 | 3,150 | 12,500 | 3,150 |
| 2025-10-14 | 3,085 | 3,135 | 3,065 | 3,070 | 16,900 | 3,070 |
| 2025-10-10 | 3,200 | 3,200 | 3,125 | 3,150 | 13,000 | 3,150 |
| 2025-10-09 | 3,190 | 3,260 | 3,190 | 3,240 | 15,000 | 3,240 |
| 2025-10-08 | 3,210 | 3,210 | 3,155 | 3,165 | 11,700 | 3,165 |
| 2025-10-07 | 3,210 | 3,210 | 3,185 | 3,185 | 12,600 | 3,185 |
| 2025-10-06 | 3,225 | 3,245 | 3,200 | 3,225 | 10,000 | 3,225 |
| 2025-10-03 | 3,155 | 3,195 | 3,155 | 3,170 | 8,700 | 3,170 |
| 2025-10-02 | 3,205 | 3,245 | 3,150 | 3,150 | 12,200 | 3,150 |
| 2025-10-01 | 3,290 | 3,290 | 3,185 | 3,210 | 19,700 | 3,210 |
| 2025-09-30 | 3,350 | 3,350 | 3,290 | 3,290 | 8,200 | 3,290 |
| 2025-09-29 | 3,330 | 3,355 | 3,290 | 3,335 | 19,300 | 3,335 |
| 2025-09-26 | 3,320 | 3,340 | 3,295 | 3,330 | 23,000 | 3,330 |
| 2025-09-25 | 3,315 | 3,340 | 3,310 | 3,325 | 8,400 | 3,325 |
| 2025-09-24 | 3,350 | 3,380 | 3,305 | 3,315 | 10,700 | 3,315 |
| 2025-09-22 | 3,305 | 3,390 | 3,305 | 3,350 | 25,500 | 3,350 |
| 2025-09-19 | 3,320 | 3,385 | 3,270 | 3,300 | 128,500 | 3,300 |
| 2025-09-18 | 3,175 | 3,320 | 3,175 | 3,305 | 29,900 | 3,305 |
| 2025-09-17 | 3,175 | 3,210 | 3,155 | 3,190 | 13,300 | 3,190 |
| 2025-09-16 | 3,270 | 3,300 | 3,245 | 3,245 | 8,900 | 3,245 |
| 2025-09-12 | 3,290 | 3,315 | 3,220 | 3,270 | 32,600 | 3,270 |
| 2025-09-11 | 3,165 | 3,200 | 3,150 | 3,160 | 14,400 | 3,160 |
| 2025-09-10 | 3,140 | 3,170 | 3,140 | 3,170 | 7,900 | 3,170 |
| 2025-09-09 | 3,180 | 3,190 | 3,115 | 3,140 | 10,400 | 3,140 |
| 2025-09-08 | 3,145 | 3,180 | 3,115 | 3,180 | 10,500 | 3,180 |
| 2025-09-05 | 3,105 | 3,145 | 3,105 | 3,110 | 7,500 | 3,110 |
| 2025-09-04 | 3,090 | 3,115 | 3,085 | 3,085 | 6,700 | 3,085 |
| 2025-09-03 | 3,120 | 3,135 | 3,095 | 3,105 | 12,600 | 3,105 |
| 2025-09-02 | 3,110 | 3,130 | 3,105 | 3,105 | 6,000 | 3,105 |
| 2025-09-01 | 3,155 | 3,170 | 3,080 | 3,090 | 10,500 | 3,090 |
| 2025-08-29 | 3,180 | 3,190 | 3,140 | 3,150 | 11,800 | 3,150 |
| 2025-08-28 | 3,180 | 3,190 | 3,140 | 3,180 | 8,700 | 3,180 |
| 2025-08-27 | 3,150 | 3,210 | 3,150 | 3,195 | 8,500 | 3,195 |
| 2025-08-26 | 3,145 | 3,215 | 3,110 | 3,195 | 29,600 | 3,195 |
| 2025-08-25 | 3,150 | 3,200 | 3,125 | 3,150 | 21,100 | 3,150 |
| 2025-08-22 | 3,100 | 3,150 | 3,095 | 3,150 | 10,000 | 3,150 |
| 2025-08-21 | 3,110 | 3,115 | 3,095 | 3,095 | 6,600 | 3,095 |
| 2025-08-20 | 3,095 | 3,100 | 3,070 | 3,095 | 7,700 | 3,095 |
| 2025-08-19 | 3,100 | 3,115 | 3,055 | 3,100 | 21,200 | 3,100 |
| 2025-08-18 | 3,140 | 3,140 | 3,040 | 3,100 | 19,100 | 3,100 |
| 2025-08-15 | 3,140 | 3,140 | 3,105 | 3,105 | 5,400 | 3,105 |
| 2025-08-14 | 3,140 | 3,160 | 3,110 | 3,110 | 9,900 | 3,110 |
| 2025-08-13 | 3,160 | 3,165 | 3,130 | 3,150 | 9,800 | 3,150 |
| 2025-08-12 | 3,140 | 3,160 | 3,080 | 3,140 | 18,600 | 3,140 |
| 2025-08-08 | 3,135 | 3,175 | 3,135 | 3,140 | 8,000 | 3,140 |
| 2025-08-07 | 3,150 | 3,165 | 3,130 | 3,135 | 5,100 | 3,135 |
| 2025-08-06 | 3,125 | 3,165 | 3,115 | 3,130 | 5,200 | 3,130 |
| 2025-08-05 | 3,120 | 3,120 | 3,085 | 3,095 | 6,200 | 3,095 |
| 2025-08-04 | 3,075 | 3,130 | 3,065 | 3,120 | 8,400 | 3,120 |
| 2025-08-01 | 3,105 | 3,155 | 3,105 | 3,135 | 11,400 | 3,135 |
| 2025-07-31 | 3,095 | 3,135 | 3,075 | 3,085 | 15,000 | 3,085 |
| 2025-07-30 | 3,010 | 3,070 | 2,982 | 3,070 | 66,800 | 3,070 |
| 2025-07-29 | 3,025 | 3,030 | 2,998 | 3,010 | 12,400 | 3,010 |
| 2025-07-28 | 3,035 | 3,055 | 2,999 | 3,055 | 11,500 | 3,055 |
| 2025-07-25 | 3,030 | 3,060 | 3,005 | 3,025 | 12,400 | 3,025 |
| 2025-07-24 | 2,997 | 3,035 | 2,996 | 3,015 | 16,900 | 3,015 |
| 2025-07-23 | 3,020 | 3,035 | 2,963 | 3,020 | 21,300 | 3,020 |
| 2025-07-22 | 2,947 | 3,020 | 2,944 | 2,967 | 18,800 | 2,967 |
| 2025-07-18 | 2,950 | 2,961 | 2,925 | 2,947 | 8,600 | 2,947 |
| 2025-07-17 | 2,927 | 2,962 | 2,922 | 2,954 | 10,600 | 2,954 |
| 2025-07-16 | 2,987 | 3,010 | 2,954 | 2,954 | 12,400 | 2,954 |
| 2025-07-15 | 2,942 | 3,010 | 2,942 | 2,987 | 16,600 | 2,987 |
| 2025-07-14 | 2,953 | 2,982 | 2,928 | 2,942 | 16,500 | 2,942 |
| 2025-07-11 | 2,858 | 2,950 | 2,844 | 2,936 | 67,200 | 2,936 |
| 2025-07-10 | 2,886 | 2,886 | 2,822 | 2,834 | 32,700 | 2,834 |
| 2025-07-09 | 2,807 | 2,892 | 2,796 | 2,847 | 31,800 | 2,847 |
| 2025-07-08 | 2,767 | 2,836 | 2,767 | 2,807 | 34,500 | 2,807 |
| 2025-07-07 | 2,816 | 2,816 | 2,752 | 2,755 | 13,200 | 2,755 |
| 2025-07-04 | 2,838 | 2,844 | 2,782 | 2,795 | 11,900 | 2,795 |
| 2025-07-03 | 2,748 | 2,864 | 2,748 | 2,848 | 52,900 | 2,848 |
| 2025-07-02 | 2,729 | 2,821 | 2,702 | 2,769 | 147,100 | 2,769 |
| 2025-07-01 | 2,736 | 2,756 | 2,715 | 2,716 | 15,700 | 2,716 |
| 2025-06-30 | 2,765 | 2,818 | 2,736 | 2,736 | 12,800 | 2,736 |
| 2025-06-27 | 2,722 | 2,773 | 2,722 | 2,765 | 21,900 | 2,765 |
| 2025-06-26 | 2,705 | 2,734 | 2,705 | 2,727 | 10,700 | 2,727 |
| 2025-06-25 | 2,693 | 2,725 | 2,676 | 2,725 | 9,700 | 2,725 |
| 2025-06-24 | 2,686 | 2,731 | 2,660 | 2,706 | 15,000 | 2,706 |
| 2025-06-23 | 2,668 | 2,680 | 2,652 | 2,652 | 15,500 | 2,652 |
| 2025-06-20 | 2,718 | 2,725 | 2,668 | 2,668 | 15,500 | 2,668 |
| 2025-06-19 | 2,694 | 2,740 | 2,680 | 2,728 | 14,200 | 2,728 |
| 2025-06-18 | 2,713 | 2,743 | 2,681 | 2,703 | 16,300 | 2,703 |
| 2025-06-17 | 2,687 | 2,734 | 2,671 | 2,714 | 9,600 | 2,714 |
| 2025-06-16 | 2,725 | 2,725 | 2,663 | 2,708 | 13,900 | 2,708 |
| 2025-06-13 | 2,736 | 2,750 | 2,685 | 2,696 | 30,000 | 2,696 |
| 2025-06-12 | 2,772 | 2,818 | 2,709 | 2,709 | 23,400 | 2,709 |
| 2025-06-11 | 2,738 | 2,765 | 2,735 | 2,749 | 7,400 | 2,749 |
| 2025-06-10 | 2,743 | 2,777 | 2,743 | 2,750 | 15,600 | 2,750 |
| 2025-06-09 | 2,784 | 2,822 | 2,727 | 2,734 | 11,000 | 2,734 |
| 2025-06-06 | 2,772 | 2,779 | 2,751 | 2,769 | 8,600 | 2,769 |
| 2025-06-05 | 2,738 | 2,795 | 2,738 | 2,781 | 14,100 | 2,781 |
| 2025-06-04 | 2,738 | 2,766 | 2,714 | 2,741 | 13,100 | 2,741 |
| 2025-06-03 | 2,696 | 2,740 | 2,673 | 2,714 | 32,200 | 2,714 |
| 2025-06-02 | 2,720 | 2,734 | 2,654 | 2,708 | 28,800 | 2,708 |
| 2025-05-30 | 2,784 | 2,834 | 2,723 | 2,723 | 45,200 | 2,723 |
| 2025-05-29 | 2,705 | 2,828 | 2,705 | 2,801 | 38,000 | 2,801 |
| 2025-05-28 | 2,636 | 2,744 | 2,636 | 2,714 | 30,900 | 2,714 |
| 2025-05-27 | 2,605 | 2,637 | 2,605 | 2,636 | 3,200 | 2,636 |
| 2025-05-26 | 2,615 | 2,637 | 2,601 | 2,605 | 12,000 | 2,605 |
| 2025-05-23 | 2,596 | 2,631 | 2,586 | 2,615 | 6,300 | 2,615 |
| 2025-05-22 | 2,600 | 2,621 | 2,581 | 2,585 | 22,400 | 2,585 |
| 2025-05-21 | 2,621 | 2,646 | 2,590 | 2,592 | 11,700 | 2,592 |
| 2025-05-20 | 2,634 | 2,666 | 2,611 | 2,621 | 19,100 | 2,621 |
| 2025-05-19 | 2,606 | 2,681 | 2,590 | 2,646 | 17,100 | 2,646 |
| 2025-05-16 | 2,613 | 2,645 | 2,580 | 2,606 | 25,700 | 2,606 |
| 2025-05-15 | 2,555 | 2,664 | 2,550 | 2,612 | 36,300 | 2,612 |
| 2025-05-14 | 2,674 | 2,700 | 2,553 | 2,564 | 71,000 | 2,564 |
| 2025-05-13 | 2,788 | 2,855 | 2,787 | 2,824 | 19,500 | 2,824 |
| 2025-05-12 | 2,743 | 2,803 | 2,743 | 2,769 | 12,300 | 2,769 |
| 2025-05-09 | 2,738 | 2,784 | 2,738 | 2,759 | 11,600 | 2,759 |
| 2025-05-08 | 2,720 | 2,732 | 2,693 | 2,726 | 13,900 | 2,726 |
| 2025-05-07 | 2,720 | 2,753 | 2,695 | 2,720 | 18,500 | 2,720 |
| 2025-05-02 | 2,655 | 2,772 | 2,655 | 2,729 | 32,400 | 2,729 |
| 2025-05-01 | 2,678 | 2,687 | 2,658 | 2,665 | 17,800 | 2,665 |
| 2025-04-30 | 2,702 | 2,707 | 2,653 | 2,705 | 13,400 | 2,705 |
| 2025-04-28 | 2,708 | 2,760 | 2,693 | 2,702 | 19,700 | 2,702 |
| 2025-04-25 | 2,669 | 2,689 | 2,637 | 2,689 | 18,900 | 2,689 |
| 2025-04-24 | 2,622 | 2,680 | 2,617 | 2,619 | 11,600 | 2,619 |
| 2025-04-23 | 2,640 | 2,660 | 2,591 | 2,612 | 14,600 | 2,612 |
| 2025-04-22 | 2,617 | 2,629 | 2,583 | 2,606 | 8,000 | 2,606 |
| 2025-04-21 | 2,640 | 2,669 | 2,581 | 2,595 | 8,300 | 2,595 |
| 2025-04-18 | 2,563 | 2,638 | 2,563 | 2,636 | 14,900 | 2,636 |
| 2025-04-17 | 2,512 | 2,558 | 2,500 | 2,541 | 10,000 | 2,541 |
| 2025-04-16 | 2,541 | 2,576 | 2,511 | 2,517 | 17,500 | 2,517 |
| 2025-04-15 | 2,516 | 2,558 | 2,516 | 2,540 | 19,600 | 2,540 |
| 2025-04-14 | 2,528 | 2,552 | 2,488 | 2,512 | 18,200 | 2,512 |
| 2025-04-11 | 2,433 | 2,524 | 2,375 | 2,486 | 22,800 | 2,486 |
| 2025-04-10 | 2,545 | 2,584 | 2,444 | 2,508 | 32,100 | 2,508 |
| 2025-04-09 | 2,370 | 2,376 | 2,312 | 2,336 | 26,300 | 2,336 |
| 2025-04-08 | 2,442 | 2,455 | 2,400 | 2,442 | 20,500 | 2,442 |
| 2025-04-07 | 2,289 | 2,388 | 2,264 | 2,300 | 34,400 | 2,300 |
| 2025-04-04 | 2,686 | 2,686 | 2,450 | 2,539 | 64,000 | 2,539 |
| 2025-04-03 | 2,793 | 2,809 | 2,753 | 2,753 | 35,000 | 2,753 |
| 2025-04-02 | 2,940 | 2,940 | 2,892 | 2,893 | 16,800 | 2,893 |
| 2025-04-01 | 2,934 | 2,970 | 2,905 | 2,906 | 19,400 | 2,906 |
| 2025-03-31 | 2,999 | 3,005 | 2,909 | 2,911 | 27,700 | 2,911 |
| 2025-03-28 | 3,080 | 3,085 | 3,040 | 3,045 | 8,500 | 3,045 |
| 2025-03-27 | 3,040 | 3,100 | 3,035 | 3,100 | 14,300 | 3,100 |
| 2025-03-26 | 3,030 | 3,075 | 3,020 | 3,070 | 12,300 | 3,070 |
| 2025-03-25 | 3,010 | 3,055 | 3,010 | 3,030 | 10,300 | 3,030 |
| 2025-03-24 | 3,005 | 3,040 | 2,988 | 2,995 | 17,300 | 2,995 |
| 2025-03-21 | 3,045 | 3,060 | 3,020 | 3,035 | 15,700 | 3,035 |
| 2025-03-19 | 3,000 | 3,025 | 2,955 | 3,020 | 16,000 | 3,020 |
| 2025-03-18 | 3,010 | 3,035 | 2,992 | 3,020 | 16,600 | 3,020 |
| 2025-03-17 | 3,005 | 3,030 | 3,005 | 3,005 | 6,700 | 3,005 |
| 2025-03-14 | 2,975 | 3,020 | 2,975 | 3,010 | 12,000 | 3,010 |
| 2025-03-13 | 3,025 | 3,025 | 2,985 | 2,999 | 11,700 | 2,999 |
| 2025-03-12 | 2,999 | 3,070 | 2,998 | 3,020 | 14,800 | 3,020 |
| 2025-03-11 | 3,000 | 3,020 | 2,950 | 3,000 | 14,500 | 3,000 |
| 2025-03-10 | 3,035 | 3,045 | 3,015 | 3,035 | 5,100 | 3,035 |
| 2025-03-07 | 3,040 | 3,055 | 3,000 | 3,000 | 21,200 | 3,000 |
| 2025-03-06 | 3,085 | 3,120 | 3,065 | 3,080 | 11,100 | 3,080 |
| 2025-03-05 | 3,070 | 3,070 | 3,035 | 3,065 | 9,200 | 3,065 |
| 2025-03-04 | 3,075 | 3,080 | 3,010 | 3,070 | 8,800 | 3,070 |
| 2025-03-03 | 3,095 | 3,100 | 3,050 | 3,075 | 9,700 | 3,075 |
| 2025-02-28 | 3,080 | 3,105 | 3,040 | 3,040 | 7,100 | 3,040 |
| 2025-02-27 | 3,050 | 3,125 | 3,050 | 3,125 | 7,700 | 3,125 |
| 2025-02-26 | 3,085 | 3,105 | 3,035 | 3,050 | 9,200 | 3,050 |
| 2025-02-25 | 3,100 | 3,105 | 3,065 | 3,085 | 6,000 | 3,085 |
| 2025-02-21 | 3,100 | 3,120 | 3,075 | 3,090 | 6,500 | 3,090 |
| 2025-02-20 | 3,090 | 3,155 | 3,055 | 3,110 | 15,200 | 3,110 |
| 2025-02-19 | 3,150 | 3,180 | 3,115 | 3,125 | 6,400 | 3,125 |
| 2025-02-18 | 3,165 | 3,185 | 3,140 | 3,185 | 7,700 | 3,185 |
| 2025-02-17 | 3,175 | 3,220 | 3,130 | 3,190 | 12,700 | 3,190 |
| 2025-02-14 | 3,185 | 3,210 | 3,125 | 3,175 | 38,800 | 3,175 |
| 2025-02-13 | 2,880 | 2,963 | 2,839 | 2,845 | 14,500 | 2,845 |
| 2025-02-12 | 2,848 | 2,875 | 2,821 | 2,849 | 8,000 | 2,849 |
| 2025-02-10 | 2,811 | 2,830 | 2,787 | 2,803 | 3,300 | 2,803 |
| 2025-02-07 | 2,809 | 2,847 | 2,809 | 2,830 | 2,700 | 2,830 |
| 2025-02-06 | 2,756 | 2,817 | 2,756 | 2,803 | 4,200 | 2,803 |
| 2025-02-05 | 2,773 | 2,787 | 2,755 | 2,756 | 6,300 | 2,756 |
| 2025-02-04 | 2,842 | 2,844 | 2,779 | 2,779 | 3,500 | 2,779 |
| 2025-02-03 | 2,918 | 2,929 | 2,800 | 2,800 | 10,900 | 2,800 |
| 2025-01-31 | 2,924 | 2,934 | 2,883 | 2,918 | 4,400 | 2,918 |
| 2025-01-30 | 2,929 | 2,945 | 2,911 | 2,928 | 8,700 | 2,928 |
| 2025-01-29 | 2,929 | 2,974 | 2,929 | 2,955 | 5,300 | 2,955 |
| 2025-01-28 | 2,950 | 2,965 | 2,930 | 2,931 | 4,800 | 2,931 |
| 2025-01-27 | 2,989 | 2,990 | 2,945 | 2,966 | 4,600 | 2,966 |
| 2025-01-24 | 2,929 | 2,970 | 2,929 | 2,939 | 7,100 | 2,939 |
| 2025-01-23 | 2,942 | 2,942 | 2,912 | 2,929 | 8,000 | 2,929 |
| 2025-01-22 | 2,936 | 2,967 | 2,936 | 2,947 | 24,400 | 2,947 |
| 2025-01-21 | 2,974 | 2,974 | 2,959 | 2,963 | 2,400 | 2,963 |
| 2025-01-20 | 2,950 | 2,993 | 2,941 | 2,974 | 6,700 | 2,974 |
| 2025-01-17 | 2,982 | 2,982 | 2,938 | 2,940 | 4,900 | 2,940 |
| 2025-01-16 | 3,005 | 3,040 | 2,964 | 2,964 | 8,500 | 2,964 |
| 2025-01-15 | 2,941 | 3,040 | 2,941 | 3,005 | 8,500 | 3,005 |
| 2025-01-14 | 2,957 | 2,959 | 2,922 | 2,941 | 6,200 | 2,941 |
| 2025-01-10 | 2,992 | 2,999 | 2,941 | 2,977 | 11,300 | 2,977 |
| 2025-01-09 | 3,075 | 3,075 | 2,992 | 2,992 | 9,700 | 2,992 |
| 2025-01-08 | 3,115 | 3,120 | 3,060 | 3,060 | 9,200 | 3,060 |
| 2025-01-07 | 3,180 | 3,180 | 3,115 | 3,115 | 8,600 | 3,115 |
| 2025-01-06 | 3,260 | 3,260 | 3,180 | 3,180 | 16,500 | 3,180 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株